Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0064332 | 0.582840505802 | 1.1037668 | 1.120025 | 1.09626 | 0 | 0 | FX |
| 4 | 0.005515 | 0.499237339151 | 1.104685 | 1.120025 | 1.09567 | 0 | 0 | FX |
| 12 | 0.02436 | 2.24342444559 | 1.08584 | 1.120025 | 1.0745547 | 0 | 0 | FX |
| 26 | 0.017675 | 1.61781194938 | 1.092525 | 1.120025 | 1.061545 | 0 | 0 | FX |
| 52 | 0.0239 | 2.20012887784 | 1.0863 | 1.120025 | 1.049205 | 0 | 0 | FX |
| 156 | 0.0774063 | 7.4948462602 | 1.0327937 | 21.099535 | 1.02923 | 0 | 0 | FX |
| 260 | 0.0495 | 4.66672951824 | 1.0607 | 21.099535 | 0.05755 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.107465 | 0 | 0.22 | 1.105105 | 1.1077 | 1.1042496 | 0 |
| 1732060620 | 1.105085 | 0 | 0.04 | 1.1044099 | 1.1056 | 1.1028927 | 0 |
| 1731974220 | 1.1046 | 0 | 0.20 | 1.10245 | 1.1056 | 1.10297 | 0 |
| 1731887820 | 1.102421 | -0 | -0.08 | 1.1033214 | 1.1063487 | 1.1008104 | 0 |
| 1731801420 | 1.1033214 | -0 | -0.24 | 1.1033214 | 1.1033214 | 1.1018461 | 0 |
| 1731715020 | 1.10595 | 0 | 0.19 | 1.10367 | 1.120025 | 1.1007849 | 0 |
| 1731628620 | 1.10381 | 0 | 0.01 | 1.1037406 | 1.10551 | 1.09626 | 0 |
| 1731542220 | 1.10369 | 0 | 0.12 | 1.1024509 | 1.105805 | 1.09963 | 0 |
| 1731455820 | 1.102375 | 0 | 0.05 | 1.102015 | 1.1036861 | 1.0995367 | 0 |
| 1731369420 | 1.1017999 | -0 | -0.17 | 1.103825 | 1.1045351 | 1.101375 | 0 |
| 1731283020 | 1.103685 | -0 | -0.02 | 1.1052777 | 1.1070993 | 1.1002502 | 0 |
| 1731196620 | 1.1038722 | 0 | 0.00 | 1.1038722 | 1.1038722 | 1.1038722 | 0 |
| 1731110220 | 1.1038722 | -0 | -0.44 | 1.108535 | 1.1187 | 1.09567 | 0 |
| 1731023820 | 1.108735 | 0 | 0.25 | 1.10589 | 1.1094 | 1.1048811 | 0 |
| 1730937420 | 1.105985 | 0 | 0.18 | 1.10407 | 1.1073373 | 1.1014556 | 0 |
| 1730851020 | 1.1039485 | 0 | 0.16 | 1.102255 | 1.1075 | 1.1022 | 0 |
| 1730764620 | 1.1022 | 0 | 0.11 | 1.10106 | 1.1030241 | 1.09883 | 0 |
| 1730678220 | 1.1009798 | 0 | 0.10 | 1.101444 | 1.1063418 | 1.0979886 | 0 |
| 1730591820 | 1.0998575 | 0 | 0.06 | 1.0995976 | 1.101444 | 1.0987884 | 0 |
| 1730505420 | 1.0991733 | -0 | -0.23 | 1.1014217 | 1.1012 | 1.097583 | 0 |
| 1730419020 | 1.101725 | 0 | 0.08 | 1.10074 | 1.1020792 | 1.098635 | 0 |
| 1730332620 | 1.100865 | 0 | 0.19 | 1.0986047 | 1.10209 | 1.096331 | 0 |
| 1730246220 | 1.0988 | -0 | -0.07 | 1.099235 | 1.101 | 1.0977349 | 0 |
| 1730159820 | 1.099515 | -0 | -0.45 | 1.1044263 | 1.1056961 | 1.0991 | 0 |
| 1730073420 | 1.1044881 | -0 | -0.08 | 1.1044036 | 1.1079357 | 1.1022348 | 0 |
| 1729986960 | 1.1053291 | 0 | 0.00 | 1.1044036 | 1.1053291 | 1.1044036 | 0 |
| 1729900620 | 1.1053291 | 0 | 0.09 | 1.1045561 | 1.1061 | 1.1038699 | 0 |
| 1729814220 | 1.1042946 | -0 | -0.03 | 1.104745 | 1.1056999 | 1.10161 | 0 |
| 1729727820 | 1.1046272 | -0 | -0.09 | 1.105565 | 1.1064 | 1.102155 | 0 |
| 1729641420 | 1.1056604 | 0 | 0.09 | 1.104705 | 1.1069199 | 1.1028393 | 0 |
| 1729555020 | 1.104625 | -0 | -0.03 | 1.104955 | 1.106215 | 1.1012235 | 0 |
| 1729468620 | 1.1049287 | 0 | 0.04 | 1.1044918 | 1.1079098 | 1.1034584 | 0 |
| 1729382220 | 1.1044918 | 0 | 0.02 | 1.1042874 | 1.1058075 | 1.1042874 | 0 |
| 1729295820 | 1.1042874 | -0 | -0.11 | 1.105515 | 1.1077 | 1.103712 | 0 |
| 1729209420 | 1.105545 | 0.01 | 0.49 | 1.100065 | 1.1062 | 0.7603558 | 0 |
| 1729123020 | 1.1001 | -0 | -0.30 | 1.103265 | 1.105 | 1.0989 | 0 |
| 1729036620 | 1.103365 | -0 | -0.08 | 1.104235 | 1.1061399 | 1.0995 | 0 |
| 1728950220 | 1.1042756 | -0 | -0.07 | 1.1050486 | 1.1066722 | 1.1024098 | 0 |
| 1728863820 | 1.105015 | -0 | -0.01 | 1.105099 | 1.10786 | 1.1018409 | 0 |
| 1728777420 | 1.105099 | 0 | 0.00 | 1.105099 | 1.105099 | 1.105099 | 0 |
| 1728691020 | 1.105099 | -0 | -0.07 | 1.10586 | 1.10775 | 1.1041 | 0 |
| 1728604620 | 1.1058363 | -0 | -0.06 | 1.106855 | 1.1077113 | 1.1036957 | 0 |
| 1728518220 | 1.10653 | 0.01 | 0.66 | 1.099355 | 1.1093 | 1.104026 | 0 |
| 1728431820 | 1.09923 | -0 | -0.29 | 1.1022534 | 1.1020049 | 1.096225 | 0 |
| 1728345420 | 1.10247 | -0 | -0.12 | 1.1037296 | 1.106325 | 1.0940137 | 0 |
| 1728259020 | 1.103825 | 0 | 0.06 | 1.1031333 | 1.1058706 | 1.1017627 | 0 |
| 1728172620 | 1.1031333 | -0 | -0.40 | 1.1075225 | 1.1075225 | 1.1031333 | 0 |
| 1728086220 | 1.1075225 | 0.01 | 0.52 | 1.1018621 | 1.1088302 | 1.0953599 | 0 |
| 1727999820 | 1.1018001 | 0 | 0.16 | 1.1000258 | 1.10421 | 1.096925 | 0 |
| 1727913420 | 1.1 | 0.01 | 0.47 | 1.09508 | 1.1019441 | 1.09176 | 0 |
| 1727827020 | 1.0949 | 0 | 0.45 | 1.08991 | 1.0992 | 1.0918 | 0 |
| 1727740620 | 1.089979 | 0 | 0.03 | 1.08959 | 1.0926132 | 1.08741 | 0 |
| 1727654220 | 1.08967 | -0 | -0.09 | 1.0906246 | 1.092181 | 1.0870048 | 0 |
| 1727567760 | 1.0906246 | 0 | 0.07 | 1.0898912 | 1.0906246 | 1.0898912 | 0 |
| 1727481360 | 1.0898912 | 0 | 0.12 | 1.08876 | 1.092636 | 1.0876988 | 0 |
| 1727395020 | 1.0886286 | -0 | -0.15 | 1.09017 | 1.0933 | 1.087915 | 0 |
| 1727308620 | 1.0903 | 0 | 0.29 | 1.08718 | 1.0914 | 1.08254 | 0 |
| 1727222220 | 1.08717 | -0 | -0.31 | 1.09035 | 1.094809 | 1.0826678 | 0 |
| 1727135820 | 1.0905355 | -0 | -0.14 | 1.09218 | 1.0945362 | 1.0901132 | 0 |
| 1727049420 | 1.0920418 | 0 | 0.29 | 1.0889314 | 1.0921 | 1.08887 | 0 |
| 1726963020 | 1.0889314 | -0 | -0.10 | 1.0889314 | 1.0913886 | 1.0889314 | 0 |
| 1726876620 | 1.0900056 | -0 | -0.18 | 1.09183 | 1.0943235 | 1.0889314 | 0 |
| 1726790220 | 1.0919652 | 0 | 0.24 | 1.08965 | 1.10151 | 1.0869 | 0 |
| 1726703820 | 1.0893803 | -0 | -0.23 | 1.091795 | 1.0912202 | 1.082835 | 0 |
| 1726617420 | 1.091845 | 0 | 0.19 | 1.08985 | 1.094075 | 1.0892181 | 0 |
| 1726531020 | 1.08976 | 0 | 0.05 | 1.08932 | 1.0931908 | 1.0870154 | 0 |
| 1726444620 | 1.089215 | -0 | -0.05 | 1.0889797 | 1.0908186 | 1.08494 | 0 |
| 1726358220 | 1.0897269 | 0 | 0.00 | 1.0897269 | 1.0897269 | 1.0897269 | 0 |
| 1726271820 | 1.0897269 | 0 | 0.22 | 1.08717 | 1.09078 | 1.0851799 | 0 |
| 1726185420 | 1.0873098 | -0 | -0.11 | 1.088405 | 1.093945 | 1.0845944 | 0 |
| 1726099020 | 1.0884689 | 0.01 | 0.64 | 1.081835 | 1.106115 | 1.0825121 | 0 |
| 1726012620 | 1.0815402 | -0 | -0.22 | 1.0840091 | 1.0843 | 1.0804379 | 0 |
| 1725926220 | 1.0839399 | 0 | 0.29 | 1.08098 | 1.0859 | 1.07958 | 0 |
| 1725839820 | 1.0808 | 0 | 0.07 | 1.0800998 | 1.08175 | 1.07825 | 0 |
| 1725753420 | 1.0800875 | 0 | 0.01 | 1.0807916 | 1.0807916 | 1.0800001 | 0 |
| 1725667020 | 1.0800001 | -0 | -0.28 | 1.083015 | 1.0845821 | 1.0745603 | 0 |
| 1725580620 | 1.082985 | -0 | -0.24 | 1.085745 | 1.0853 | 1.08078 | 0 |
| 1725494220 | 1.0855999 | 0 | 0.07 | 1.08529 | 1.08752 | 1.0831009 | 0 |
| 1725407820 | 1.0848838 | -0 | -0.41 | 1.089415 | 1.09913 | 1.0837536 | 0 |
| 1725321420 | 1.089405 | 0.01 | 0.62 | 1.083475 | 1.0912013 | 1.083955 | 0 |
| 1725235020 | 1.0826771 | 0 | 0.00 | 1.0826771 | 1.0826771 | 1.0826771 | 0 |
| 1725148620 | 1.0826771 | 0 | 0.00 | 1.0826771 | 1.0826771 | 1.0826771 | 0 |
| 1725062220 | 1.0826771 | -0 | -0.22 | 1.085055 | 1.0882827 | 1.08209 | 0 |
| 1724975820 | 1.085055 | -0 | -0.06 | 1.08586 | 1.0886 | 1.0803747 | 0 |
| 1724889420 | 1.08576 | -0 | -0.12 | 1.08723 | 1.0903 | 1.0851131 | 0 |
| 1724803020 | 1.08711 | -0 | -0.40 | 1.0915299 | 1.0917404 | 1.08571 | 0 |
| 1724716620 | 1.091465 | 0 | 0.08 | 1.090485 | 1.092965 | 1.0896999 | 0 |
| 1724630220 | 1.0905907 | 0 | 0.05 | 1.0900489 | 1.0925083 | 1.0879703 | 0 |
| 1724543820 | 1.0900489 | 0 | 0.04 | 1.0881782 | 1.0900489 | 1.0881782 | 0 |
| 1724457420 | 1.0895678 | -0 | -0.22 | 1.0919 | 1.0936318 | 1.0876708 | 0 |
| 1724371020 | 1.09193 | -0 | -0.32 | 1.095315 | 1.0976 | 1.089445 | 0 |
| 1724284620 | 1.09541 | -0 | -0.04 | 1.09582 | 1.0996898 | 1.09319 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
